|
|
Closing price on 1/6/2026
|
|
| Open |
22.20 |
| High |
22.35 |
| Low |
21.75 |
| Volume |
4,702,800 |
| Split-adjusted Price |
22.15 |
|
|
VCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
0.00 / 0.00%
|
22.20
|
22.35
|
21.75
|
22.15
|
22.05
|
22.15
|
4,702,800
|
|
|
1/5/2026
|
-0.45 / -1.99%
|
22.65
|
22.85
|
21.90
|
22.15
|
22.41
|
22.15
|
4,394,500
|
|
|
12/31/2025
|
-0.25 / -1.09%
|
22.90
|
22.95
|
22.60
|
22.60
|
22.73
|
22.60
|
5,572,140
|
|
|
12/30/2025
|
-0.05 / -0.22%
|
22.90
|
23.15
|
22.80
|
22.85
|
22.93
|
22.85
|
3,659,200
|
|
|
12/29/2025
|
0.00 / 0.00%
|
22.80
|
23.40
|
22.80
|
22.90
|
22.98
|
22.90
|
3,721,400
|
|
|
12/26/2025
|
-0.30 / -1.29%
|
23.10
|
23.45
|
22.60
|
22.90
|
23.02
|
22.90
|
4,287,700
|
|
|
12/25/2025
|
-0.25 / -1.07%
|
23.40
|
23.60
|
23.20
|
23.20
|
23.36
|
23.20
|
5,050,300
|
|
|
12/24/2025
|
-0.15 / -0.64%
|
23.55
|
23.80
|
23.40
|
23.45
|
23.54
|
23.45
|
3,618,900
|
|
|
12/23/2025
|
-0.35 / -1.46%
|
24.05
|
24.05
|
23.50
|
23.60
|
23.73
|
23.60
|
5,562,500
|
|
|
12/22/2025
|
+0.10 / +0.42%
|
23.70
|
24.15
|
23.70
|
23.95
|
23.88
|
23.95
|
6,075,300
|
|
|
12/19/2025
|
-0.15 / -0.63%
|
24.25
|
24.25
|
23.70
|
23.85
|
23.86
|
23.85
|
3,827,200
|
|
|
12/18/2025
|
+0.20 / +0.84%
|
23.85
|
24.00
|
23.65
|
24.00
|
23.84
|
24.00
|
3,118,800
|
|
|
12/17/2025
|
+0.30 / +1.28%
|
23.45
|
24.05
|
23.45
|
23.80
|
23.76
|
23.80
|
2,965,900
|
|
|
12/16/2025
|
+0.60 / +2.62%
|
23.05
|
23.60
|
22.40
|
23.50
|
22.92
|
23.50
|
5,535,200
|
|
|
12/15/2025
|
-0.20 / -0.87%
|
23.25
|
23.30
|
22.90
|
22.90
|
23.09
|
22.90
|
3,185,900
|
|
|
12/12/2025
|
-1.25 / -5.13%
|
24.40
|
24.45
|
23.10
|
23.10
|
23.74
|
23.10
|
6,353,700
|
|
|
12/11/2025
|
+0.10 / +0.41%
|
24.25
|
24.55
|
24.20
|
24.35
|
24.37
|
24.35
|
2,725,400
|
|
|
12/10/2025
|
-0.20 / -0.82%
|
24.65
|
24.80
|
24.20
|
24.25
|
24.51
|
24.25
|
3,534,200
|
|
|
12/9/2025
|
+0.05 / +0.20%
|
24.40
|
24.50
|
23.90
|
24.45
|
24.11
|
24.45
|
5,870,600
|
|
|
12/8/2025
|
-0.20 / -0.81%
|
24.65
|
24.90
|
24.20
|
24.40
|
24.54
|
24.40
|
3,743,100
|
|
|
12/5/2025
|
+0.20 / +0.82%
|
24.50
|
24.75
|
24.15
|
24.60
|
24.47
|
24.60
|
5,112,600
|
|
|
12/4/2025
|
+0.30 / +1.24%
|
24.20
|
24.55
|
24.20
|
24.40
|
24.37
|
24.40
|
6,616,000
|
|
|
12/3/2025
|
+0.40 / +1.69%
|
23.80
|
24.10
|
23.75
|
24.10
|
23.97
|
24.10
|
3,657,100
|
|
|
12/2/2025
|
-0.05 / -0.21%
|
23.70
|
23.75
|
23.30
|
23.70
|
23.54
|
23.70
|
4,412,500
|
|
|
12/1/2025
|
0.00 / 0.00%
|
23.80
|
24.15
|
23.75
|
23.75
|
23.89
|
23.75
|
3,420,400
|
|
|
11/28/2025
|
-0.30 / -1.25%
|
23.95
|
24.05
|
23.70
|
23.75
|
23.84
|
23.75
|
4,302,100
|
|
|
11/27/2025
|
-0.25 / -1.03%
|
24.50
|
24.55
|
23.95
|
24.05
|
24.13
|
24.05
|
3,275,800
|
|
|
11/26/2025
|
+0.55 / +2.32%
|
23.65
|
24.30
|
23.65
|
24.30
|
24.10
|
24.30
|
4,652,000
|
|
|
11/25/2025
|
-0.20 / -0.84%
|
23.95
|
24.10
|
23.50
|
23.75
|
23.83
|
23.75
|
4,079,500
|
|
|
11/24/2025
|
-0.30 / -1.24%
|
24.40
|
24.40
|
23.85
|
23.95
|
24.06
|
23.95
|
2,955,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|